ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000880/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44950,600,2,1.35,30897052325,686641,100.95,44700,45900,43950,57600,31050,44350,44997.51,14.59,0,4406,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33694,11.57,0.41,12,0.92,3886.00,110284.00,52000,20250219,-13.56,25400,20240627,76.97,52000,-13.56,20250219,26800,67.72,20250102,52000,-13.56,20250219,25400,76.97,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,421,N,00,N
20250306,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44750,400,2,0.90,27943650475,620913,91.29,44700,45900,43950,57600,31050,44350,45004.19,14.59,0,-4044,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33544,11.52,0.41,12,0.83,3886.00,110284.00,52000,20250219,-13.94,25400,20240627,76.18,52000,-13.94,20250219,26800,66.98,20250102,52000,-13.94,20250219,25400,76.18,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
20250306,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45300,950,2,2.14,24441421200,543612,79.92,44700,45900,43950,57600,31050,44350,44961.21,14.59,0,3870,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33956,11.66,0.41,12,0.73,3886.00,110284.00,52000,20250219,-12.88,25400,20240627,78.35,52000,-12.88,20250219,26800,69.03,20250102,52000,-12.88,20250219,25400,78.35,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
20250306,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45350,1000,2,2.25,20077570425,447492,65.79,44700,45900,43950,57600,31050,44350,44866.94,14.59,0,1295,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33994,11.67,0.41,12,0.60,3886.00,110284.00,52000,20250219,-12.79,25400,20240627,78.54,52000,-12.79,20250219,26800,69.22,20250102,52000,-12.79,20250219,25400,78.54,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
20250306,120111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45200,850,2,1.92,16950101275,378411,55.63,44700,45900,43950,57600,31050,44350,44792.90,14.59,0,1058,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33881,11.63,0.41,12,0.50,3886.00,110284.00,52000,20250219,-13.08,25400,20240627,77.95,52000,-13.08,20250219,26800,68.66,20250102,52000,-13.08,20250219,25400,77.95,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
20250306,110111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44650,300,2,0.68,13074784850,292505,43.00,44700,45900,43950,57600,31050,44350,44699.42,14.59,0,-8543,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33469,11.49,0.40,12,0.39,3886.00,110284.00,52000,20250219,-14.13,25400,20240627,75.79,52000,-14.13,20250219,26800,66.60,20250102,52000,-14.13,20250219,25400,75.79,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
20250306,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44350,0,3,0.00,10619392950,237119,34.86,44700,45900,44050,57600,31050,44350,44785.17,14.59,0,-12241,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33244,11.41,0.40,12,0.32,3886.00,110284.00,52000,20250219,-14.71,25400,20240627,74.61,52000,-14.71,20250219,26800,65.49,20250102,52000,-14.71,20250219,25400,74.61,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
20250306,090112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,45350,1000,2,2.25,881330825,19569,2.88,44700,45550,44700,57600,31050,44350,45038.92,14.59,0,8370,46750,45550,44350,43150,41950,44950,42550,3748,13250,5000,33700,50,1,74958735,33994,11.67,0.41,12,0.03,3886.00,110284.00,52000,20250219,-12.79,25400,20240627,78.54,52000,-12.79,20250219,26800,69.22,20250102,52000,-12.79,20250219,25400,78.54,20240627,0.62,N,000880,5000,3747 억,,10933657,N,N,1650,N,00,N
20250305,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44350,-200,5,-0.45,29808443450,674711,40.08,44500,45550,43150,57900,31200,44550,44178.34,14.59,0,11270,48950,46750,43900,41700,38850,47850,42800,3748,13350,5000,33850,50,1,74958735,33244,11.41,0.40,12,0.90,3886.00,110284.00,52000,20250219,-14.71,25400,20240627,74.61,52000,-14.71,20250219,26800,65.49,20250102,52000,-14.71,20250219,25400,74.61,20240627,0.70,N,000880,5000,3747 억,,10935922,N,N,1567,N,00,N
20250305,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44300,-250,5,-0.56,27391213800,620219,36.85,44500,45550,43150,57900,31200,44550,44162.96,14.59,0,25476,48950,46750,43900,41700,38850,47850,42800,3748,13350,5000,33850,50,1,74958735,33207,11.40,0.40,12,0.83,3886.00,110284.00,52000,20250219,-14.81,25400,20240627,74.41,52000,-14.81,20250219,26800,65.30,20250102,52000,-14.81,20250219,25400,74.41,20240627,0.70,N,000880,5000,3747 억,,10935922,N,N,14798,N,00,N
20250305,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,44100,-450,5,-1.01,24458668275,553866,32.90,44500,45550,43150,57900,31200,44550,44158.98,14.59,0,39675,48950,46750,43900,41700,38850,47850,42800,3748,13350,5000,33850,50,1,74958735,33057,11.35,0.40,12,0.74,3886.00,110284.00,52000,20250219,-15.19,25400,20240627,73.62,52000,-15.19,20250219,26800,64.55,20250102,52000,-15.19,20250219,25400,73.62,20240627,0.70,N,000880,5000,3747 억,,10935922,N,N,14798,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160111 57 100.00 KOSPI200 화학 N N N N N 44950 600 2 1.35 30897052325 686641 100.95 44700 45900 43950 57600 31050 44350 44997.51 14.59 0 4406 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33694 11.57 0.41 12 0.92 3886.00 110284.00 52000 20250219 -13.56 25400 20240627 76.97 52000 -13.56 20250219 26800 67.72 20250102 52000 -13.56 20250219 25400 76.97 20240627 0.62 N 000880 5000 3747 억 10933657 N N 421 N 00 N
3 20250306 150111 57 100.00 KOSPI200 화학 N N N N N 44750 400 2 0.90 27943650475 620913 91.29 44700 45900 43950 57600 31050 44350 45004.19 14.59 0 -4044 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33544 11.52 0.41 12 0.83 3886.00 110284.00 52000 20250219 -13.94 25400 20240627 76.18 52000 -13.94 20250219 26800 66.98 20250102 52000 -13.94 20250219 25400 76.18 20240627 0.62 N 000880 5000 3747 억 10933657 N N 1650 N 00 N
4 20250306 140112 57 100.00 KOSPI200 화학 N N N N N 45300 950 2 2.14 24441421200 543612 79.92 44700 45900 43950 57600 31050 44350 44961.21 14.59 0 3870 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33956 11.66 0.41 12 0.73 3886.00 110284.00 52000 20250219 -12.88 25400 20240627 78.35 52000 -12.88 20250219 26800 69.03 20250102 52000 -12.88 20250219 25400 78.35 20240627 0.62 N 000880 5000 3747 억 10933657 N N 1650 N 00 N
5 20250306 130111 57 100.00 KOSPI200 화학 N N N N N 45350 1000 2 2.25 20077570425 447492 65.79 44700 45900 43950 57600 31050 44350 44866.94 14.59 0 1295 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33994 11.67 0.41 12 0.60 3886.00 110284.00 52000 20250219 -12.79 25400 20240627 78.54 52000 -12.79 20250219 26800 69.22 20250102 52000 -12.79 20250219 25400 78.54 20240627 0.62 N 000880 5000 3747 억 10933657 N N 1650 N 00 N
6 20250306 120111 57 100.00 KOSPI200 화학 N N N N N 45200 850 2 1.92 16950101275 378411 55.63 44700 45900 43950 57600 31050 44350 44792.90 14.59 0 1058 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33881 11.63 0.41 12 0.50 3886.00 110284.00 52000 20250219 -13.08 25400 20240627 77.95 52000 -13.08 20250219 26800 68.66 20250102 52000 -13.08 20250219 25400 77.95 20240627 0.62 N 000880 5000 3747 억 10933657 N N 1650 N 00 N
7 20250306 110111 57 100.00 KOSPI200 화학 N N N N N 44650 300 2 0.68 13074784850 292505 43.00 44700 45900 43950 57600 31050 44350 44699.42 14.59 0 -8543 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33469 11.49 0.40 12 0.39 3886.00 110284.00 52000 20250219 -14.13 25400 20240627 75.79 52000 -14.13 20250219 26800 66.60 20250102 52000 -14.13 20250219 25400 75.79 20240627 0.62 N 000880 5000 3747 억 10933657 N N 1650 N 00 N
8 20250306 100111 57 100.00 KOSPI200 화학 N N N N N 44350 0 3 0.00 10619392950 237119 34.86 44700 45900 44050 57600 31050 44350 44785.17 14.59 0 -12241 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33244 11.41 0.40 12 0.32 3886.00 110284.00 52000 20250219 -14.71 25400 20240627 74.61 52000 -14.71 20250219 26800 65.49 20250102 52000 -14.71 20250219 25400 74.61 20240627 0.62 N 000880 5000 3747 억 10933657 N N 1650 N 00 N
9 20250306 090112 57 100.00 KOSPI200 화학 N N N N N 45350 1000 2 2.25 881330825 19569 2.88 44700 45550 44700 57600 31050 44350 45038.92 14.59 0 8370 46750 45550 44350 43150 41950 44950 42550 3748 13250 5000 33700 50 1 74958735 33994 11.67 0.41 12 0.03 3886.00 110284.00 52000 20250219 -12.79 25400 20240627 78.54 52000 -12.79 20250219 26800 69.22 20250102 52000 -12.79 20250219 25400 78.54 20240627 0.62 N 000880 5000 3747 억 10933657 N N 1650 N 00 N
10 20250305 160111 57 100.00 KOSPI200 화학 N N N N N 44350 -200 5 -0.45 29808443450 674711 40.08 44500 45550 43150 57900 31200 44550 44178.34 14.59 0 11270 48950 46750 43900 41700 38850 47850 42800 3748 13350 5000 33850 50 1 74958735 33244 11.41 0.40 12 0.90 3886.00 110284.00 52000 20250219 -14.71 25400 20240627 74.61 52000 -14.71 20250219 26800 65.49 20250102 52000 -14.71 20250219 25400 74.61 20240627 0.70 N 000880 5000 3747 억 10935922 N N 1567 N 00 N
11 20250305 150112 57 100.00 KOSPI200 화학 N N N N N 44300 -250 5 -0.56 27391213800 620219 36.85 44500 45550 43150 57900 31200 44550 44162.96 14.59 0 25476 48950 46750 43900 41700 38850 47850 42800 3748 13350 5000 33850 50 1 74958735 33207 11.40 0.40 12 0.83 3886.00 110284.00 52000 20250219 -14.81 25400 20240627 74.41 52000 -14.81 20250219 26800 65.30 20250102 52000 -14.81 20250219 25400 74.41 20240627 0.70 N 000880 5000 3747 억 10935922 N N 14798 N 00 N
12 20250305 140111 57 100.00 KOSPI200 화학 N N N N N 44100 -450 5 -1.01 24458668275 553866 32.90 44500 45550 43150 57900 31200 44550 44158.98 14.59 0 39675 48950 46750 43900 41700 38850 47850 42800 3748 13350 5000 33850 50 1 74958735 33057 11.35 0.40 12 0.74 3886.00 110284.00 52000 20250219 -15.19 25400 20240627 73.62 52000 -15.19 20250219 26800 64.55 20250102 52000 -15.19 20250219 25400 73.62 20240627 0.70 N 000880 5000 3747 억 10935922 N N 14798 N 00 N